| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 31 | 31 | 29.7 | 30 | 30 | -1.55 (-4.91%) | 8,004 |
| 9 Dec 2019 | INR | 29.7 | 31.95 | 29.45 | 31.55 | 31.55 | +2.35 (+8.05%) | 12,454 |
| 6 Dec 2019 | INR | 30 | 30.2 | 29 | 29.2 | 29.2 | -0.15 (-0.51%) | 3,817 |
| 5 Dec 2019 | INR | 29.6 | 30.2 | 29.1 | 29.35 | 29.35 | -0.6 (-2.00%) | 16,940 |
| 4 Dec 2019 | INR | 29.05 | 31.1 | 29 | 29.95 | 29.95 | +0.05 (+0.17%) | 54,950 |
| 3 Dec 2019 | INR | 30.65 | 30.65 | 29.4 | 29.9 | 29.9 | -0.2 (-0.66%) | 24,789 |
| 2 Dec 2019 | INR | 30 | 32.65 | 29.8 | 30.1 | 30.1 | -0.45 (-1.47%) | 54,878 |
| 29 Nov 2019 | INR | 31.7 | 32.45 | 29.6 | 30.55 | 30.55 | -0.75 (-2.40%) | 36,799 |
| 28 Nov 2019 | INR | 31.3 | 32.5 | 30.55 | 31.3 | 31.3 | -0.35 (-1.11%) | 31,549 |
| 27 Nov 2019 | INR | 31.6 | 32.5 | 31.2 | 31.65 | 31.65 | +0.1 (+0.32%) | 30,793 |
| 26 Nov 2019 | INR | 31.35 | 34 | 31.2 | 31.55 | 31.55 | +1.1 (+3.61%) | 48,611 |
| 25 Nov 2019 | INR | 30.1 | 31.6 | 29.6 | 30.45 | 30.45 | +0.95 (+3.22%) | 40,735 |
| 22 Nov 2019 | INR | 29.3 | 30.5 | 29.2 | 29.5 | 29.5 | -0.35 (-1.17%) | 26,517 |
| 21 Nov 2019 | INR | 28.65 | 30.45 | 28.25 | 29.85 | 29.85 | +1.4 (+4.92%) | 35,258 |
| 20 Nov 2019 | INR | 29.5 | 29.75 | 28.25 | 28.45 | 28.45 | -0.4 (-1.39%) | 25,604 |
| 19 Nov 2019 | INR | 28.05 | 30.25 | 28 | 28.85 | 28.85 | +0.3 (+1.05%) | 8,308 |
| 18 Nov 2019 | INR | 30.15 | 30.5 | 28.05 | 28.55 | 28.55 | -1.4 (-4.67%) | 10,307 |
| 15 Nov 2019 | INR | 30.75 | 31.3 | 29.15 | 29.95 | 29.95 | -0.6 (-1.96%) | 6,348 |
| 14 Nov 2019 | INR | 32 | 32 | 30.5 | 30.55 | 30.55 | -0.3 (-0.97%) | 14,232 |
| 13 Nov 2019 | INR | 31.5 | 32 | 30.65 | 30.85 | 30.85 | -1 (-3.14%) | 11,670 |
| 11 Nov 2019 | INR | 32.55 | 32.55 | 31.6 | 31.85 | 31.85 | -0.55 (-1.70%) | 3,583 |
| 8 Nov 2019 | INR | 33.1 | 33.35 | 32.3 | 32.4 | 32.4 | -0.7 (-2.11%) | 12,707 |
| 7 Nov 2019 | INR | 33.05 | 34.45 | 32.8 | 33.1 | 33.1 | -0.4 (-1.19%) | 47,354 |
| 6 Nov 2019 | INR | 35.8 | 35.8 | 33 | 33.5 | 33.5 | +0.15 (+0.45%) | 14,839 |
| 5 Nov 2019 | INR | 34.25 | 34.5 | 33.15 | 33.35 | 33.35 | -1.15 (-3.33%) | 4,305 |
| 4 Nov 2019 | INR | 34.25 | 35.35 | 33.8 | 34.5 | 34.5 | +0.7 (+2.07%) | 11,034 |
| 1 Nov 2019 | INR | 33.65 | 34.2 | 33.1 | 33.8 | 33.8 | +0.6 (+1.81%) | 18,946 |
| 31 Oct 2019 | INR | 33.4 | 34.15 | 32.7 | 33.2 | 33.2 | +0.65 (+2.00%) | 15,021 |
| 30 Oct 2019 | INR | 32.15 | 33.75 | 32 | 32.55 | 32.55 | +0.7 (+2.20%) | 12,494 |
| 29 Oct 2019 | INR | 31.55 | 32.1 | 31.3 | 31.85 | 31.85 | +0.75 (+2.41%) | 8,798 |
